Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	136.99	137.26	133.95	134.88	15,487,657	-2.29(-1.67%)
Apr 29, 2019	140.02	140.19	135.51	137.17	26,140,548	-0.61(-0.44%)
Apr 26, 2019	136.58	137.90	135.41	137.78	14,387,381	+2.64(+1.95%)
Apr 25, 2019	133.29	136.76	132.78	135.14	16,634,800	+2.11(+1.58%)
Apr 24, 2019	131.08	133.68	130.69	133.03	11,626,211	+1.71(+1.30%)
Apr 23, 2019	131.35	132.19	130.62	131.32	12,346,122	+1.65(+1.28%)
Apr 22, 2019	129.88	130.18	129.03	129.67	10,354,714	-0.76(-0.58%)
Apr 18, 2019	129.76	130.84	129.11	130.43	12,075,042	+0.69(+0.53%)
Apr 17, 2019	127.83	130.34	127.30	129.74	14,425,799	+1.82(+1.42%)
Apr 16, 2019	129.74	130.11	127.58	127.92	14,781,446	-2.11(-1.62%)
Apr 15, 2019	129.05	130.67	127.81	130.02	33,272,712	+1.95(+1.52%)
Apr 12, 2019	125.95	128.90	124.43	128.07	66,266,140	+13.25(+11.54%)
Apr 11, 2019	115.93	116.06	114.54	114.82	12,970,937	-0.55(-0.48%)
Apr 10, 2019	115.78	116.23	114.50	115.37	14,306,032	+0.30(+0.26%)
Apr 09, 2019	113.84	115.37	113.52	115.07	17,607,734	+1.87(+1.65%)
Apr 08, 2019	113.24	114.06	112.89	113.20	11,225,511	-0.04(-0.03%)
Apr 05, 2019	113.21	113.37	112.56	113.24	11,077,090	+0.25(+0.22%)
Apr 04, 2019	111.51	113.11	111.30	113.00	14,601,126	+2.20(+1.98%)
Apr 03, 2019	110.98	111.38	110.50	110.80	10,698,344	+0.55(+0.50%)
Apr 02, 2019	111.42	111.57	110.21	110.25	9,374,855	-0.54(-0.49%)
Apr 01, 2019	109.89	111.14	109.68	110.79	10,952,342	+1.46(+1.33%)
Mar 29, 2019	109.86	109.89	108.70	109.33	16,612,589	+0.31(+0.29%)
Mar 28, 2019	108.91	109.57	108.56	109.02	11,931,156	+0.42(+0.39%)
Mar 27, 2019	108.76	109.39	108.05	108.59	10,837,052	+0.14(+0.13%)
Mar 26, 2019	106.74	108.65	106.61	108.46	16,951,344	+2.31(+2.18%)
Mar 25, 2019	106.83	107.40	105.68	106.14	18,468,816	-0.43(-0.41%)
Mar 22, 2019	106.67	107.33	105.87	106.58	24,508,360	-0.42(-0.40%)
Mar 21, 2019	108.42	108.47	106.71	107.00	27,864,038	-1.31(-1.21%)
Mar 20, 2019	108.62	109.19	106.40	108.31	36,139,768	-0.01(-0.01%)
Mar 19, 2019	111.22	111.97	108.12	108.32	46,082,668	-3.07(-2.76%)
Mar 18, 2019	111.30	112.26	110.74	111.39	22,106,488	-1.81(-1.60%)
Mar 15, 2019	112.75	113.72	111.94	113.20	15,164,356	+0.47(+0.42%)
Mar 14, 2019	112.38	113.02	112.19	112.73	17,679,850	+0.38(+0.34%)
Mar 13, 2019	113.08	113.09	111.98	112.35	18,273,574	-0.63(-0.56%)
Mar 12, 2019	112.97	113.54	112.30	112.98	10,074,274	-0.02(-0.02%)
Mar 11, 2019	112.30	113.24	112.29	113.00	7,060,363	+0.92(+0.83%)
Mar 08, 2019	111.73	112.10	111.17	112.07	6,650,743	-0.20(-0.18%)
Mar 07, 2019	113.09	113.14	111.74	112.27	6,421,600	-0.83(-0.73%)
Mar 06, 2019	112.26	113.29	112.26	113.09	7,464,163	+0.84(+0.75%)
Mar 05, 2019	112.48	112.79	112.02	112.26	5,215,382	-0.33(-0.29%)
Mar 04, 2019	112.67	112.67	111.36	112.58	6,107,163	+0.31(+0.28%)
Mar 01, 2019	111.72	112.69	111.72	112.27	7,105,492	+1.15(+1.04%)
Feb 28, 2019	111.17	111.70	111.03	111.11	6,815,853	+0.06(+0.05%)
Feb 27, 2019	111.37	111.78	110.74	111.06	7,361,541	-0.71(-0.63%)
Feb 26, 2019	111.91	112.27	111.12	111.77	8,996,035	-0.09(-0.08%)
Feb 25, 2019	113.85	114.03	111.73	111.85	8,960,139	-1.64(-1.44%)
Feb 22, 2019	112.88	114.00	112.21	113.49	8,870,568	+0.95(+0.84%)
Feb 21, 2019	111.67	112.79	111.14	112.54	9,614,989	+0.60(+0.54%)
Feb 20, 2019	111.86	112.34	111.56	111.94	7,190,569	+0.17(+0.15%)
Feb 19, 2019	111.18	112.03	111.11	111.78	8,294,312	+0.91(+0.82%)
Feb 15, 2019	109.70	110.91	109.33	110.87	8,324,421	+1.90(+1.74%)
Feb 14, 2019	108.17	109.80	107.87	108.97	6,422,483	+0.45(+0.42%)
Feb 13, 2019	107.57	108.79	107.56	108.52	7,026,474	+0.98(+0.92%)
Feb 12, 2019	108.53	109.14	107.48	107.53	7,725,251	-0.24(-0.22%)
Feb 11, 2019	110.06	110.10	107.58	107.77	11,056,427	-2.04(-1.86%)
Feb 08, 2019	108.77	109.83	108.38	109.81	6,494,657	+0.55(+0.51%)
Feb 07, 2019	109.35	109.41	108.13	109.25	8,773,341	-0.45(-0.41%)
Feb 06, 2019	112.11	112.18	109.37	109.71	14,441,901	-1.23(-1.11%)
Feb 05, 2019	110.31	111.02	109.75	110.94	13,607,640	+0.85(+0.77%)
Feb 04, 2019	109.71	110.27	108.99	110.09	7,120,130	+0.49(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.